UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名称 | 合约 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌2 | 成交量 | 持仓量 | 持仓量变化 | 报价单位 | 日期 |
| 低硫燃料油 | 2601 | 2885 | 2902 | 2858 | 2886 | 2882 | -3 | 741 | 7114 | -93 | 2025-12-19 | |
| 低硫燃料油 | 2602 | 2906 | 2926 | 2883 | 2915 | 2905 | -1 | 23067 | 31454 | -1970 | 2025-12-19 | |
| 低硫燃料油 | 2603 | 2904 | 2929 | 2891 | 2914 | 2909 | -9 | 95447 | 107583 | -907 | 2025-12-19 | |
| 低硫燃料油 | 2604 | 2912 | 2922 | 2887 | 2908 | 2903 | -15 | 11645 | 25790 | 253 | 2025-12-19 | |
| 低硫燃料油 | 2605 | 2919 | 2930 | 2890 | 2912 | 2904 | -25 | 2291 | 5409 | 333 | 2025-12-19 | |
| 低硫燃料油 | 2606 | 2928 | 2932 | 2900 | 2916 | 2914 | -30 | 34 | 167 | -2 | 2025-12-19 | |
| 低硫燃料油 | 2607 | 2939 | 2946 | 2912 | 2925 | 2925 | -26 | 21 | 253 | 1 | 2025-12-19 | |
| 低硫燃料油 | 2608 | 2947 | 2948 | 2933 | 2942 | 2939 | -20 | 20 | 248 | 1 | 2025-12-19 | |
| 低硫燃料油 | 2609 | 2960 | 2972 | 2940 | 2952 | 2955 | -20 | 130 | 802 | 30 | 2025-12-19 | |
| 低硫燃料油 | 2610 | 2968 | 2968 | 2950 | 2950 | 2959 | -30 | 2 | 57 | -1 | 2025-12-19 | |
| 低硫燃料油 | 2611 | 2964 | 2971 | 2960 | 2971 | 2964 | -29 | 5 | 122 | 0 | 2025-12-19 | |
| 低硫燃料油 | 2612 | 2969 | 2974 | 2969 | 2970 | 2971 | -28 | 3 | 16 | 0 | 2025-12-19 | |
| 低硫燃料油 | 2601 | 2865 | 2910 | 2843 | 2901 | 2885 | 30 | 1184 | 7207 | -374 | 2025-12-18 | |
| 低硫燃料油 | 2602 | 2905 | 2940 | 2875 | 2926 | 2906 | 34 | 34669 | 33424 | -2266 | 2025-12-18 | |
| 低硫燃料油 | 2603 | 2910 | 2949 | 2885 | 2931 | 2918 | 33 | 113111 | 108490 | 647 | 2025-12-18 | |
| 低硫燃料油 | 2604 | 2914 | 2948 | 2888 | 2926 | 2918 | 32 | 10834 | 25537 | 454 | 2025-12-18 | |
| 低硫燃料油 | 2605 | 2918 | 2956 | 2900 | 2936 | 2929 | 33 | 2323 | 5076 | 531 | 2025-12-18 | |
| 低硫燃料油 | 2606 | 2922 | 2959 | 2916 | 2942 | 2944 | 26 | 122 | 169 | -26 | 2025-12-18 | |
| 低硫燃料油 | 2607 | 2933 | 2971 | 2927 | 2956 | 2951 | 28 | 15 | 252 | -1 | 2025-12-18 | |
| 低硫燃料油 | 2608 | 2958 | 2975 | 2944 | 2956 | 2959 | 22 | 19 | 247 | -1 | 2025-12-18 | |
| 低硫燃料油 | 2609 | 2962 | 2992 | 2954 | 2977 | 2975 | 26 | 135 | 772 | -17 | 2025-12-18 | |
| 低硫燃料油 | 2610 | 2986 | 2996 | 2985 | 2986 | 2989 | 45 | 7 | 58 | -5 | 2025-12-18 | |
| 低硫燃料油 | 2611 | 2977 | 3004 | 2970 | 2993 | 2993 | 42 | 13 | 122 | -1 | 2025-12-18 | |
| 低硫燃料油 | 2612 | 2999 | 2999 | 2999 | 2999 | 2999 | 48 | 1 | 16 | -1 | 2025-12-18 | |
| 低硫燃料油 | 2601 | 2885 | 2892 | 2820 | 2864 | 2855 | -56 | 1915 | 7581 | -748 | 2025-12-17 | |
| 低硫燃料油 | 2602 | 2870 | 2907 | 2842 | 2890 | 2872 | -62 | 50501 | 35690 | -3790 | 2025-12-17 | |
| 低硫燃料油 | 2603 | 2891 | 2948 | 2838 | 2905 | 2885 | -56 | 183023 | 107843 | 8031 | 2025-12-17 | |
| 低硫燃料油 | 2604 | 2904 | 2914 | 2860 | 2905 | 2886 | -57 | 21823 | 25083 | 4308 | 2025-12-17 | |
| 低硫燃料油 | 2605 | 2910 | 2923 | 2874 | 2912 | 2896 | -47 | 3808 | 4545 | 646 | 2025-12-17 | |
| 低硫燃料油 | 2606 | 2917 | 2937 | 2891 | 2918 | 2918 | -41 | 107 | 195 | 56 | 2025-12-17 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号